Korea Line Corporation 005880
KRX · Südkorea · Transport
KRW 2.100,00+50,00 (+2,44 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.050,00 | +0,74 % | KRW 2.035,00 | KRW 2.080,00 | KRW 2.030,00 | 812,33K |
| 2026-09-29 | KRW 2.035,00 | -1,93 % | KRW 2.070,00 | KRW 2.090,00 | KRW 2.020,00 | 691,74K |
| 2026-09-28 | KRW 2.075,00 | +4,48 % | KRW 1.987,00 | KRW 2.075,00 | KRW 1.987,00 | 1,39M |
| 2026-09-23 | KRW 1.986,00 | -1,93 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.979,00 | 968,72K |
| 2026-09-22 | KRW 2.025,00 | -0,25 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.010,00 | 975,25K |
| 2026-09-21 | KRW 2.030,00 | +0,50 % | KRW 2.020,00 | KRW 2.045,00 | KRW 2.005,00 | 804,11K |
| 2026-09-18 | KRW 2.020,00 | -1,94 % | KRW 2.065,00 | KRW 2.095,00 | KRW 2.020,00 | 1,01M |
| 2026-09-17 | KRW 2.060,00 | +0,98 % | KRW 2.035,00 | KRW 2.075,00 | KRW 2.035,00 | 509,05K |
| 2026-09-16 | KRW 2.040,00 | +0,49 % | KRW 2.035,00 | KRW 2.055,00 | KRW 2.020,00 | 763,49K |
| 2026-09-15 | KRW 2.030,00 | -2,87 % | KRW 2.065,00 | KRW 2.095,00 | KRW 2.025,00 | 878,11K |
| 2026-09-14 | KRW 2.090,00 | 0,00 % | KRW 2.080,00 | KRW 2.120,00 | KRW 2.055,00 | 853,75K |
| 2026-09-11 | KRW 2.090,00 | -0,95 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.045,00 | 1,38M |
| 2026-09-10 | KRW 2.110,00 | +1,44 % | KRW 2.080,00 | KRW 2.150,00 | KRW 2.045,00 | 5,28M |
| 2026-09-09 | KRW 2.080,00 | -0,72 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.050,00 | 980,90K |
| 2026-09-08 | KRW 2.095,00 | -0,95 % | KRW 2.135,00 | KRW 2.150,00 | KRW 2.080,00 | 1,35M |
| 2026-09-07 | KRW 2.115,00 | +0,48 % | KRW 2.120,00 | KRW 2.155,00 | KRW 2.105,00 | 1,20M |
| 2026-09-04 | KRW 2.105,00 | +1,45 % | KRW 2.070,00 | KRW 2.145,00 | KRW 2.065,00 | 1,81M |
| 2026-09-03 | KRW 2.075,00 | +3,23 % | KRW 2.030,00 | KRW 2.140,00 | KRW 2.020,00 | 2,64M |
| 2026-09-02 | KRW 2.010,00 | -2,43 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.000,00 | 1,54M |
| 2026-09-01 | KRW 2.060,00 | -1,44 % | KRW 2.085,00 | KRW 2.115,00 | KRW 2.030,00 | 1,03M |
| 2026-08-31 | KRW 2.090,00 | -3,24 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.015,00 | 1,91M |
| 2026-08-28 | KRW 2.160,00 | +2,13 % | KRW 2.115,00 | KRW 2.175,00 | KRW 2.070,00 | 1,23M |
| 2026-08-27 | KRW 2.115,00 | +2,92 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.060,00 | 2,00M |
| 2026-08-26 | KRW 2.055,00 | -4,42 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.000,00 | 2,16M |
| 2026-08-25 | KRW 2.150,00 | +1,42 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.050,00 | 2,18M |
| 2026-08-24 | KRW 2.120,00 | +3,67 % | KRW 2.045,00 | KRW 2.130,00 | KRW 2.025,00 | 2,55M |
| 2026-08-21 | KRW 2.045,00 | +3,44 % | KRW 1.973,00 | KRW 2.060,00 | KRW 1.954,00 | 2,03M |
| 2026-08-20 | KRW 1.977,00 | -2,37 % | KRW 2.030,00 | KRW 2.035,00 | KRW 1.969,00 | 1,93M |
| 2026-08-19 | KRW 2.025,00 | -2,41 % | KRW 2.030,00 | KRW 2.075,00 | KRW 1.984,00 | 1,72M |
| 2026-08-18 | KRW 2.075,00 | +1,97 % | KRW 2.035,00 | KRW 2.120,00 | KRW 2.025,00 | 6,05M |
| 2026-08-14 | KRW 2.035,00 | +2,21 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.997,00 | 1,02M |
| 2026-08-13 | KRW 1.991,00 | -1,19 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.990,00 | 1,64M |
| 2026-08-12 | KRW 2.015,00 | -0,25 % | KRW 2.025,00 | KRW 2.045,00 | KRW 2.005,00 | 1,03M |
| 2026-08-11 | KRW 2.020,00 | -0,25 % | KRW 2.045,00 | KRW 2.065,00 | KRW 2.005,00 | 1,14M |
| 2026-08-10 | KRW 2.025,00 | -0,98 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.957,00 | 2,02M |
| 2026-08-07 | KRW 2.045,00 | +2,00 % | KRW 2.005,00 | KRW 2.065,00 | KRW 2.000,00 | 2,01M |
| 2026-08-06 | KRW 2.005,00 | +0,35 % | KRW 1.995,00 | KRW 2.045,00 | KRW 1.976,00 | 2,31M |
| 2026-08-05 | KRW 1.998,00 | +4,23 % | KRW 1.930,00 | KRW 2.005,00 | KRW 1.929,00 | 2,58M |
| 2026-08-04 | KRW 1.917,00 | +6,20 % | KRW 1.815,00 | KRW 1.939,00 | KRW 1.815,00 | 2,41M |
| 2026-08-03 | KRW 1.805,00 | -2,96 % | KRW 1.850,00 | KRW 1.890,00 | KRW 1.795,00 | 1,52M |
| 2026-07-31 | KRW 1.860,00 | +7,27 % | KRW 1.752,00 | KRW 1.874,00 | KRW 1.734,00 | 2,66M |
| 2026-07-30 | KRW 1.734,00 | +3,21 % | KRW 1.651,00 | KRW 1.824,00 | KRW 1.651,00 | 5,19M |
| 2026-07-29 | KRW 1.680,00 | -2,21 % | KRW 1.709,00 | KRW 1.794,00 | KRW 1.650,00 | 3,51M |
| 2026-07-28 | KRW 1.718,00 | -4,87 % | KRW 1.761,00 | KRW 1.777,00 | KRW 1.697,00 | 3,35M |
| 2026-07-27 | KRW 1.806,00 | -3,27 % | KRW 1.870,00 | KRW 1.878,00 | KRW 1.799,00 | 2,36M |
| 2026-07-24 | KRW 1.867,00 | -2,56 % | KRW 1.925,00 | KRW 1.948,00 | KRW 1.864,00 | 5,52M |
| 2026-07-23 | KRW 1.916,00 | +5,97 % | KRW 1.811,00 | KRW 1.916,00 | KRW 1.808,00 | 2,41M |
| 2026-07-22 | KRW 1.808,00 | +1,29 % | KRW 1.800,00 | KRW 1.840,00 | KRW 1.789,00 | 1,58M |
| 2026-07-21 | KRW 1.785,00 | -1,27 % | KRW 1.784,00 | KRW 1.862,00 | KRW 1.772,00 | 2,35M |
| 2026-07-20 | KRW 1.808,00 | -2,59 % | KRW 1.842,00 | KRW 1.870,00 | KRW 1.806,00 | 1,68M |
| 2026-07-16 | KRW 1.856,00 | -2,47 % | KRW 1.905,00 | KRW 1.912,00 | KRW 1.850,00 | 1,84M |
| 2026-07-15 | KRW 1.903,00 | +2,53 % | KRW 1.865,00 | KRW 1.933,00 | KRW 1.865,00 | 2,97M |
| 2026-07-14 | KRW 1.856,00 | -1,75 % | KRW 1.901,00 | KRW 1.945,00 | KRW 1.822,00 | 3,62M |
| 2026-07-13 | KRW 1.889,00 | -2,07 % | KRW 1.953,00 | KRW 2.055,00 | KRW 1.875,00 | 5,12M |
| 2026-07-10 | KRW 1.929,00 | +4,72 % | KRW 1.842,00 | KRW 1.975,00 | KRW 1.842,00 | 3,32M |
| 2026-07-09 | KRW 1.842,00 | -3,61 % | KRW 1.902,00 | KRW 1.963,00 | KRW 1.818,00 | 3,45M |
| 2026-07-08 | KRW 1.911,00 | -1,39 % | KRW 1.920,00 | KRW 1.999,00 | KRW 1.872,00 | 5,26M |
| 2026-07-07 | KRW 1.938,00 | +0,88 % | KRW 1.922,00 | KRW 2.075,00 | KRW 1.860,00 | 6,52M |
| 2026-07-06 | KRW 1.921,00 | +3,34 % | KRW 1.860,00 | KRW 2.095,00 | KRW 1.852,00 | 8,13M |
| 2026-07-03 | KRW 1.859,00 | +0,22 % | KRW 1.832,00 | KRW 1.879,00 | KRW 1.807,00 | 1,54M |
| 2026-07-02 | KRW 1.855,00 | -0,64 % | KRW 1.867,00 | KRW 1.920,00 | KRW 1.830,00 | 2,87M |
| 2026-07-01 | KRW 1.867,00 | +0,76 % | KRW 1.853,00 | KRW 1.893,00 | KRW 1.846,00 | 1,50M |
| 2026-06-30 | KRW 1.853,00 | -2,52 % | KRW 1.901,00 | KRW 1.918,00 | KRW 1.853,00 | 1,28M |
| 2026-06-29 | KRW 1.901,00 | +6,08 % | KRW 1.759,00 | KRW 1.917,00 | KRW 1.759,00 | 2,38M |
| 2026-06-26 | KRW 1.792,00 | -4,68 % | KRW 1.860,00 | KRW 1.879,00 | KRW 1.761,00 | 2,61M |
| 2026-06-25 | KRW 1.880,00 | -0,05 % | KRW 1.882,00 | KRW 1.923,00 | KRW 1.858,00 | 1,29M |
| 2026-06-24 | KRW 1.881,00 | +1,35 % | KRW 1.817,00 | KRW 1.919,00 | KRW 1.816,00 | 2,06M |
| 2026-06-23 | KRW 1.856,00 | -3,98 % | KRW 1.933,00 | KRW 1.957,00 | KRW 1.853,00 | 2,81M |
| 2026-06-22 | KRW 1.933,00 | -2,52 % | KRW 1.957,00 | KRW 1.974,00 | KRW 1.915,00 | 1,68M |
| 2026-06-19 | KRW 1.983,00 | -3,74 % | KRW 2.070,00 | KRW 2.075,00 | KRW 1.957,00 | 2,91M |
| 2026-06-18 | KRW 2.060,00 | -2,37 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.045,00 | 2,44M |
| 2026-06-17 | KRW 2.110,00 | -0,71 % | KRW 2.125,00 | KRW 2.165,00 | KRW 2.085,00 | 1,80M |
| 2026-06-16 | KRW 2.125,00 | +0,47 % | KRW 2.145,00 | KRW 2.150,00 | KRW 2.080,00 | 2,62M |
| 2026-06-15 | KRW 2.115,00 | +4,44 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.060,00 | 4,77M |
| 2026-06-12 | KRW 2.025,00 | +4,06 % | KRW 1.968,00 | KRW 2.065,00 | KRW 1.968,00 | 4,36M |
| 2026-06-11 | KRW 1.946,00 | +1,35 % | KRW 1.910,00 | KRW 2.045,00 | KRW 1.885,00 | 6,21M |
| 2026-06-10 | KRW 1.920,00 | -0,88 % | KRW 1.930,00 | KRW 2.025,00 | KRW 1.873,00 | 581 |
| 2026-06-09 | KRW 1.937,00 | +2,49 % | KRW 1.890,00 | KRW 1.975,00 | KRW 1.866,00 | 3,35M |
| 2026-06-08 | KRW 1.890,00 | -6,90 % | KRW 1.900,00 | KRW 1.980,00 | KRW 1.881,00 | 3,78M |
| 2026-06-05 | KRW 2.030,00 | -0,73 % | KRW 2.045,00 | KRW 2.055,00 | KRW 1.980,00 | 2,69M |
| 2026-06-04 | KRW 2.045,00 | -0,49 % | KRW 2.050,00 | KRW 2.085,00 | KRW 2.015,00 | 2,72M |
| 2026-06-02 | KRW 2.055,00 | -2,84 % | KRW 2.105,00 | KRW 2.135,00 | KRW 2.040,00 | 5,31M |
| 2026-06-01 | KRW 2.115,00 | -6,00 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.100,00 | 6,15M |
| 2026-05-29 | KRW 2.250,00 | -3,23 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.195,00 | 5,29M |
| 2026-05-28 | KRW 2.325,00 | -3,13 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.280,00 | 6,16M |
| 2026-05-27 | KRW 2.400,00 | -4,38 % | KRW 2.515,00 | KRW 2.535,00 | KRW 2.335,00 | 6,58M |
| 2026-05-26 | KRW 2.510,00 | -2,71 % | KRW 2.600,00 | KRW 2.615,00 | KRW 2.505,00 | 4,22M |
| 2026-05-22 | KRW 2.580,00 | +5,09 % | KRW 2.475,00 | KRW 2.585,00 | KRW 2.465,00 | 5,79M |
| 2026-05-21 | KRW 2.455,00 | +0,41 % | KRW 2.490,00 | KRW 2.610,00 | KRW 2.450,00 | 7,44M |
| 2026-05-20 | KRW 2.445,00 | -2,20 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.395,00 | 4,05M |